UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 83.20
-3.00 (-3.48%)
Sep 11, 2026, 1:30 PM CST
UVAT Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 83.80 | 84.50 | 83.00 | 83.20 | 83.20 | -3.48% | 181,576 |
| Sep 10, 2026 | 87.30 | 87.90 | 85.40 | 86.20 | 86.20 | -0.23% | 198,158 |
| Sep 9, 2026 | 86.40 | 87.00 | 85.40 | 86.40 | 86.40 | 1.05% | 152,852 |
| Sep 8, 2026 | 88.00 | 89.80 | 85.40 | 85.50 | 85.50 | -1.50% | 304,466 |
| Sep 7, 2026 | 88.80 | 88.90 | 86.00 | 86.80 | 86.80 | -1.48% | 221,974 |
| Sep 4, 2026 | 85.70 | 89.80 | 85.70 | 88.10 | 88.10 | 3.04% | 305,324 |
| Sep 3, 2026 | 89.00 | 93.00 | 85.20 | 85.50 | 85.50 | -3.93% | 878,071 |
| Sep 2, 2026 | 83.70 | 90.10 | 83.10 | 89.00 | 89.00 | 6.97% | 635,084 |
| Sep 1, 2026 | 81.00 | 84.00 | 81.00 | 83.20 | 83.20 | 3.35% | 386,885 |
| Aug 31, 2026 | 82.10 | 82.20 | 79.50 | 80.50 | 80.50 | -2.19% | 177,030 |
| Aug 28, 2026 | 82.00 | 82.30 | 80.00 | 82.30 | 82.30 | 1.73% | 201,513 |
| Aug 27, 2026 | 82.00 | 82.00 | 80.00 | 80.90 | 80.90 | 1.76% | 216,973 |
| Aug 26, 2026 | 77.70 | 80.20 | 77.50 | 79.50 | 79.50 | 2.85% | 197,931 |
| Aug 25, 2026 | 75.50 | 77.50 | 74.90 | 77.30 | 77.30 | 0.78% | 163,041 |
| Aug 24, 2026 | 77.10 | 79.40 | 76.70 | 76.70 | 76.70 | -1.92% | 153,054 |
| Aug 21, 2026 | 78.40 | 80.20 | 77.90 | 78.20 | 78.20 | -0.13% | 117,231 |
| Aug 20, 2026 | 79.10 | 79.60 | 77.80 | 78.30 | 78.30 | 0.64% | 120,506 |
| Aug 19, 2026 | 78.30 | 81.10 | 77.60 | 77.80 | 77.80 | -2.75% | 181,170 |
| Aug 18, 2026 | 83.70 | 83.70 | 78.00 | 80.00 | 80.00 | -4.42% | 210,330 |
| Aug 17, 2026 | 85.70 | 85.80 | 83.40 | 83.70 | 83.70 | -2.33% | 221,732 |
| Aug 14, 2026 | 82.00 | 87.30 | 82.00 | 85.70 | 85.70 | 7.53% | 647,475 |
| Aug 13, 2026 | 80.40 | 82.10 | 79.40 | 79.70 | 79.70 | -0.87% | 349,424 |
| Aug 12, 2026 | 77.60 | 81.90 | 77.60 | 80.40 | 80.40 | 3.61% | 379,426 |
| Aug 11, 2026 | 78.20 | 78.70 | 75.90 | 77.60 | 77.60 | -3.60% | 500,553 |
| Aug 10, 2026 | 79.90 | 81.00 | 78.10 | 80.50 | 80.50 | 4.55% | 308,045 |
| Aug 7, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -2.04% | 192,939 |
| Aug 6, 2026 | 80.20 | 80.20 | 76.10 | 78.60 | 78.60 | -0.38% | 158,177 |
| Aug 5, 2026 | 77.60 | 80.60 | 77.50 | 78.90 | 78.90 | 4.50% | 286,814 |
| Aug 4, 2026 | 75.10 | 75.90 | 73.10 | 75.50 | 75.50 | 1.75% | 253,648 |
| Aug 3, 2026 | 71.10 | 75.60 | 71.10 | 74.20 | 74.20 | 4.51% | 308,592 |
| Jul 31, 2026 | 70.90 | 71.60 | 69.50 | 71.00 | 71.00 | 7.58% | 384,626 |
| Jul 30, 2026 | 67.90 | 70.20 | 65.40 | 66.00 | 66.00 | -4.35% | 497,644 |
| Jul 29, 2026 | 75.20 | 76.50 | 67.20 | 69.00 | 69.00 | -7.51% | 746,293 |
| Jul 28, 2026 | 79.80 | 79.80 | 74.60 | 74.60 | 74.60 | -7.67% | 649,969 |
| Jul 27, 2026 | 79.80 | 80.80 | 78.80 | 80.80 | 80.80 | 1.25% | 240,239 |
| Jul 24, 2026 | 80.80 | 81.20 | 78.30 | 79.80 | 79.80 | -1.72% | 279,747 |
| Jul 23, 2026 | 82.30 | 82.50 | 79.70 | 81.20 | 81.20 | -0.61% | 312,116 |
| Jul 22, 2026 | 82.60 | 84.00 | 81.60 | 81.70 | 81.70 | 0.49% | 290,748 |
| Jul 21, 2026 | 81.30 | 83.20 | 79.80 | 81.30 | 81.30 | 0.12% | 383,447 |
| Jul 20, 2026 | 86.50 | 86.50 | 79.10 | 81.20 | 81.20 | -4.58% | 661,483 |
| Jul 17, 2026 | 90.30 | 90.30 | 84.00 | 85.10 | 85.10 | -7.30% | 775,172 |
| Jul 16, 2026 | 90.30 | 92.50 | 88.60 | 91.80 | 91.80 | 1.66% | 414,024 |
| Jul 15, 2026 | 91.70 | 92.50 | 89.40 | 90.30 | 90.30 | -0.33% | 502,777 |
| Jul 14, 2026 | 93.50 | 95.70 | 84.60 | 90.60 | 90.60 | -2.27% | 1,021,699 |
| Jul 13, 2026 | 96.20 | 98.20 | 92.00 | 92.70 | 92.70 | -3.24% | 606,882 |
| Jul 9, 2026 | 93.50 | 96.70 | 91.50 | 95.80 | 95.80 | 3.57% | 594,346 |
| Jul 8, 2026 | 95.40 | 95.50 | 91.00 | 92.50 | 92.50 | -3.04% | 710,698 |
| Jul 7, 2026 | 103.00 | 103.00 | 93.90 | 95.40 | 95.40 | -6.01% | 1,187,102 |
| Jul 6, 2026 | 100.50 | 104.50 | 98.70 | 101.50 | 101.50 | 2.73% | 1,602,647 |
| Jul 3, 2026 | 94.80 | 99.20 | 94.00 | 98.80 | 98.80 | 4.55% | 1,100,363 |